17,874€
-1,10%
Echtzeit-Aktienkurs Marathon Digital Holdings Inc.
Bid:
Ask:
Aktienkurse zur Marathon Digital Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 18,26 | 19,07 | 18,05 | 19,03 | 5,28% | - |
| 16.05.2024 | 18,47 | 18,84 | 17,80 | 18,07 | 3,98% | - |
| 15.05.2024 | 16,85 | 17,68 | 16,59 | 17,38 | 5,01% | - |
| 14.05.2024 | 15,67 | 16,70 | 15,38 | 16,55 | 1,30% | - |
| 13.05.2024 | 16,20 | 17,03 | 16,19 | 16,34 | -10,41% | - |
| 10.05.2024 | 18,24 | 18,24 | 18,24 | 18,24 | -4,04% | - |
| 09.05.2024 | 18,45 | 19,08 | 18,11 | 19,00 | 2,52% | - |
| 08.05.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -4,53% | - |
| 07.05.2024 | 19,42 | 19,42 | 19,42 | 19,42 | 10,49% | - |
| 06.05.2024 | 17,57 | 17,57 | 17,57 | 17,57 | 11,60% | - |
| 03.05.2024 | 15,75 | 15,75 | 15,75 | 15,75 | 0,89% | - |
| 02.05.2024 | 15,31 | 15,84 | 14,91 | 15,61 | -5,60% | - |
| 30.04.2024 | 16,53 | 16,53 | 16,53 | 16,53 | -6,03% | - |
| 29.04.2024 | 17,59 | 17,59 | 17,59 | 17,59 | -3,83% | - |
| 26.04.2024 | 18,29 | 18,29 | 18,29 | 18,29 | 6,47% | - |
| 25.04.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -3,19% | - |
| 24.04.2024 | 18,42 | 18,74 | 17,48 | 17,75 | 8,86% | - |
| 23.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,68% | - |
| 22.04.2024 | 16,19 | 16,19 | 16,19 | 16,19 | 11,72% | - |
| 19.04.2024 | 14,49 | 14,49 | 14,49 | 14,49 | 0,12% | - |
| 18.04.2024 | 13,74 | 14,68 | 13,57 | 14,48 | 4,94% | - |
| 17.04.2024 | 13,79 | 13,79 | 13,79 | 13,79 | 1,14% | - |
| 16.04.2024 | 14,14 | 14,27 | 13,41 | 13,64 | -9,65% | - |
| 15.04.2024 | 15,09 | 15,09 | 15,09 | 15,09 | -8,75% | - |
| 12.04.2024 | 16,54 | 16,54 | 16,54 | 16,54 | 3,47% | - |
| 11.04.2024 | 16,34 | 16,54 | 15,92 | 15,99 | -3,81% | - |
| 10.04.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 2,74% | - |
| 09.04.2024 | 16,18 | 16,18 | 16,18 | 16,18 | -8,64% | - |
| 08.04.2024 | 17,71 | 17,71 | 17,71 | 17,71 | 5,08% | - |
| 05.04.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -4,41% | - |
| 04.04.2024 | 18,05 | 18,80 | 17,41 | 17,63 | -4,45% | - |
| 03.04.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -3,58% | - |
| 02.04.2024 | 19,14 | 19,14 | 19,14 | 19,14 | -13,11% | - |
| 28.03.2024 | 21,00 | 22,80 | 20,50 | 22,03 | 17,53% | - |
| 27.03.2024 | 18,74 | 18,74 | 18,74 | 18,74 | -2,70% | - |
| 26.03.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -2,23% | - |
| 25.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -2,23% | - |
| 22.03.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -0,37% | - |
| 21.03.2024 | 21,10 | 21,40 | 19,90 | 20,23 | 14,78% | - |
| 20.03.2024 | 17,62 | 17,62 | 17,62 | 17,62 | 5,89% | - |
| 19.03.2024 | 16,64 | 16,64 | 16,64 | 16,64 | -4,59% | - |
| 18.03.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 1,40% | - |
| 15.03.2024 | 16,11 | 17,41 | 15,65 | 17,20 | -5,29% | - |
| 14.03.2024 | 18,16 | 18,16 | 18,16 | 18,16 | -4,62% | - |
| 13.03.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 4,27% | - |
| 12.03.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -19,56% | - |
| 11.03.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 14,30% | - |
| 08.03.2024 | 19,86 | 19,86 | 19,86 | 19,86 | -2,65% | - |
| 07.03.2024 | 20,13 | 21,03 | 19,70 | 20,40 | -7,06% | - |
| 06.03.2024 | 21,95 | 21,95 | 21,95 | 21,95 | -0,23% | - |
| 05.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -17,76% | - |
| 04.03.2024 | 26,75 | 26,75 | 26,75 | 26,75 | 9,63% | - |
| 01.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | - |
| 29.02.2024 | 27,25 | 28,33 | 23,38 | 23,40 | -21,93% | - |
| 28.02.2024 | 29,63 | 30,70 | 28,70 | 29,98 | 11,22% | - |
| 27.02.2024 | 28,65 | 30,28 | 25,95 | 26,95 | 4,56% | - |
| 26.02.2024 | 22,38 | 26,48 | 22,00 | 25,78 | 18,64% | - |
| 23.02.2024 | 21,80 | 22,45 | 21,33 | 21,73 | -4,30% | - |
| 22.02.2024 | 22,58 | 23,08 | 21,00 | 22,70 | 4,13% | - |
| 21.02.2024 | 22,10 | 22,40 | 20,98 | 21,80 | -5,01% | - |
| 20.02.2024 | 24,73 | 25,95 | 22,55 | 22,95 | -10,61% | - |
| 19.02.2024 | 25,55 | 25,93 | 25,20 | 25,68 | -1,34% | - |
| 16.02.2024 | 25,95 | 26,63 | 24,43 | 26,03 | -1,51% | - |
| 15.02.2024 | 27,93 | 28,83 | 25,33 | 26,43 | -2,04% | - |
| 14.02.2024 | 24,68 | 27,73 | 24,55 | 26,98 | 13,94% | - |
| 13.02.2024 | 25,70 | 26,03 | 22,50 | 23,68 | -5,39% | - |
| 12.02.2024 | 22,93 | 25,38 | 21,40 | 25,03 | 60,62% | - |
| 06.02.2024 | 15,58 | 15,58 | 15,58 | 15,58 | -7,26% | - |
| 05.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 02.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 7,99% | - |
| 31.01.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -6,75% | - |
| 30.01.2024 | 17,18 | 17,18 | 17,18 | 17,18 | 1,78% | - |
| 29.01.2024 | 16,88 | 16,88 | 16,88 | 16,88 | 10,76% | - |
| 26.01.2024 | 15,24 | 15,24 | 15,24 | 15,24 | -0,65% | - |
| 24.01.2024 | 15,34 | 15,34 | 15,34 | 15,34 | 4,78% | - |
| 23.01.2024 | 14,64 | 14,64 | 14,64 | 14,64 | 2,23% | - |
| 22.01.2024 | 14,32 | 14,32 | 14,32 | 14,32 | -3,76% | - |
| 19.01.2024 | 14,88 | 14,88 | 14,88 | 14,88 | -5,94% | - |
| 17.01.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -7,49% | - |
| 16.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 2,64% | - |
| 15.01.2024 | 16,66 | 16,66 | 16,66 | 16,66 | -13,95% | - |
| 12.01.2024 | 19,36 | 19,36 | 19,36 | 19,36 | -14,53% | - |
| 10.01.2024 | 22,65 | 22,65 | 22,65 | 22,65 | -5,82% | - |
| 05.01.2024 | 24,05 | 24,05 | 24,05 | 24,05 | 14,52% | - |
| 03.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -14,63% | - |
| 02.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -3,72% | - |
| 29.12.2023 | 25,55 | 25,55 | 25,55 | 25,55 | -9,56% | - |
| 28.12.2023 | 28,25 | 28,25 | 28,25 | 28,25 | 13,00% | - |
| 27.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 6,16% | - |
| 22.12.2023 | 23,55 | 23,55 | 23,55 | 23,55 | 16,30% | - |
| 20.12.2023 | 20,25 | 20,25 | 20,25 | 20,25 | 7,48% | - |
| 19.12.2023 | 18,84 | 18,84 | 18,84 | 18,84 | 18,64% | - |
| 18.12.2023 | 15,88 | 15,88 | 15,88 | 15,88 | -1,98% | - |
| 15.12.2023 | 16,20 | 16,20 | 16,20 | 16,20 | 4,92% | - |
| 14.12.2023 | 15,44 | 15,44 | 15,44 | 15,44 | 5,32% | - |
| 11.12.2023 | 14,66 | 14,66 | 14,66 | 14,66 | 44,86% | - |
| 24.11.2023 | 10,12 | 10,12 | 10,12 | 10,12 | 8,24% | - |
| 22.11.2023 | 9,35 | 9,35 | 9,35 | 9,35 | -2,60% | - |
| 21.11.2023 | 9,60 | 9,60 | 9,60 | 9,60 | 3,00% | - |
| 20.11.2023 | 9,32 | 9,32 | 9,32 | 9,32 | 8,12% | - |